Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-02	T	SBC	9.00	9.07	8.97	9.00	0.02	34,391	251	8.99	9.08	19,809	1,400	6,100		486	100	4,602			1,031
2024-05-01	T	SBC	8.92	9.08	8.92	8.98	-0.02	18,787	129	8.97	9.09	6,529	2,100	5,198		206	300	2,101			1,667
2024-04-30	T	SBC	8.97	9.20	8.91	9.00	-0.01	84,281	351	8.97	9.09	47,768	10,300	7,481	1,000	219	1,300	11,501			2,646
2024-04-29	T	SBC	9.03	9.07	8.89	9.01	0.01	31,951	176	8.88	9.04	14,581	1,700	5,800	100	183	300	7,701			759
2024-04-26	T	SBC	8.95	9.05	8.95	9.00	0.07	21,299	199	8.99	9.03	13,077	1,300	2,551	400	214	200	1,600			999
2024-04-25	T	SBC	8.89	9.08	8.89	8.93		52,555	295	8.92	8.95	16,975	4,800	4,500	900	323	300	23,301			793
2024-04-24	T	SBC	9.02	9.02	8.88	8.93	-0.08	44,217	284	8.90	9.03	27,181	3,800	3,200	1,000	278	400	6,700			950
2024-04-23	T	SBC	8.99	9.08	8.98	9.01	0.07	47,526	236	9.00	9.07	23,713	5,700	7,000	400	153	500	9,101			422
2024-04-22	T	SBC	8.95	9.06	8.91	8.94	0.02	66,901	326	8.93	9.00	35,227	12,800	6,100	200	340	5,200	4,402			847
2024-04-19	T	SBC	8.95	8.96	8.90	8.92	-0.01	30,390	166	8.90	8.99	17,580	3,400	3,301		342	100	4,300			938
2024-04-18	T	SBC	8.83	8.95	8.79	8.93	0.13	24,886	122	8.90	8.95	13,410	800	2,525	700	301	300	4,902			1,655
2024-04-17	T	SBC	8.87	8.95	8.79	8.80	0.01	54,860	242	8.79	8.81	22,026	2,600	12,780	900	536	800	6,201			5,356
2024-04-16	T	SBC	8.90	8.91	8.73	8.79	-0.13	45,771	273	8.76	8.89	23,449	2,101	10,075		524	1,900	4,220			2,600
2024-04-15	T	SBC	9.23	9.23	8.90	8.92	-0.10	72,838	339	8.89	8.99	36,433	1,400	15,974		334	1,000	8,111			5,672
2024-04-12	T	SBC	9.24	9.24	9.00	9.00	-0.22	54,548	313	9.00	9.13	27,539	2,300	8,100	400	284	1,500	6,302			6,446
2024-04-11	T	SBC	9.26	9.33	9.19	9.22	-0.09	37,066	179	9.22	9.34	12,968	2,700	8,000	900	170	700	6,601			3,401
2024-04-10	T	SBC	9.36	9.38	9.25	9.31	-0.10	59,776	189	9.25	9.33	33,851	4,600	5,936		106	700	8,800			3,402
2024-04-09	T	SBC	9.39	9.45	9.36	9.41	0.08	21,789	92	9.40	9.41	12,821	1,200	4,200		193	300	2,501			426
2024-04-08	T	SBC	9.35	9.40	9.31	9.36	0.02	45,372	211	9.30	9.36	30,712	1,000	5,000	700	321	1,200	4,201			1,567
2024-04-05	T	SBC	9.30	9.34	9.22	9.34	0.03	51,055	219	9.28	9.35	26,125	2,000	6,900	1,100	412	2,300	9,002			2,337
2024-04-04	T	SBC	9.23	9.31	9.23	9.31	0.08	36,266	133	9.27	9.32	16,610	1,102	5,700	800	124	5,100	4,901			778
2024-04-03	T	SBC	9.16	9.25	9.13	9.25	0.13	27,056	118	9.23	9.25	14,033	2,403	4,200	600	179	300	3,201			1,938
2024-04-02	T	SBC	9.12	9.15	9.08	9.14	0.02	19,252	105	9.10	9.14	10,077	100	3,100	1,200	268	200	2,701			1,251
2024-04-01	T	SBC	9.11	9.15	9.07	9.13	0.05	30,939	144	9.13	9.15	16,397	500	5,600	400	497	400	5,292			1,158
2024-03-28	T	SBC	9.15	9.22	9.03	9.08	-0.04	46,866	189	9.07	9.22	23,263	500	4,100	1,500	114	1,500	13,500			1,718
2024-03-27	T	SBC	9.02	9.17	9.02	9.12	0.06	33,842	202	9.10	9.14	12,448	2,000	1,500	2,000	285	2,000	10,000			3,344
2024-03-26	T	SBC	9.09	9.18	9.05	9.05	-0.05	53,566	234	9.05	9.17	26,851	1,900	9,600	2,200	226	2,900	6,002			1,829
2024-03-25	T	SBC	9.20	9.28	9.01	9.10	-0.15	79,617	301	9.07	9.14	48,573	5,300	7,700	1,700	380	2,200	6,755			5,754
2024-03-22	T	SBC	9.18	9.27	9.18	9.25		25,730	142	9.25	9.30	13,398	900	4,700		200	400	3,070			2,473
2024-03-21	T	SBC	9.13	9.30	9.12	9.29	0.19	67,437	281	9.24	9.29	29,036	2,785	11,000		477	8,900	10,719			3,914
2024-03-20	T	SBC	9.04	9.11	9.01	9.10	0.04	41,406	176	9.08	9.12	19,710	1,901	4,100	600	307	700	4,702			8,900
2024-03-19	T	SBC	8.99	9.11	8.99	9.06	0.07	21,851	108	9.02	9.09	12,020	1,100	3,962	300	299	300	1,704			870
2024-03-18	T	SBC	9.05	9.10	8.96	9.01	-0.02	37,956	191	8.96	9.02	25,967	102	2,700	1,300	332	1,100	3,900			1,847
2024-03-15	T	SBC	9.02	9.07	9.00	9.04	0.04	56,662	270	9.03	9.05	26,215	3,405	7,205	4,200	761	1,200	10,599			2,051
2024-03-14	T	SBC	9.00	9.05	9.00	9.00		55,602	140	9.00	9.05	42,100	300	2,400	2,300	162	500	4,801			2,675
2024-03-13	T	SBC	9.04	9.04	8.96	9.00		34,770	139	9.00	9.01	18,447	400	9,313	2,200	260	1,300	1,962			484
2024-03-12	T	SBC	9.01	9.13	8.99	9.00		62,405	224	9.00	9.04	39,347	6,500	1,500	1,800	153	3,900	6,801			1,880
2024-03-11	T	SBC	8.99	9.02	8.93	9.00		39,031	173	8.98	9.00	24,430	1,500	300	800	564	200	4,901			5,942
2024-03-08	T	SBC	8.95	9.08	8.95	9.00	0.06	60,503	207	8.96	9.00	37,362	1,804	8,211	1,400	326	100	8,400			2,179
2024-03-07	T	SBC	8.87	8.97	8.85	8.94	0.08	35,641	130	8.90	8.96	19,114	800	4,400	3,000	144	200	5,800			1,562
2024-03-06	T	SBC	8.88	8.97	8.85	8.86	-0.05	25,800	131	8.86	8.91	15,158	400	4,500	500	109	300	2,600			1,370
2024-03-05	T	SBC	8.86	8.95	8.85	8.91	0.02	30,503	137	8.90	8.94	20,557	1,500	3,600		392	800	2,500			574
2024-03-04	T	SBC	8.90	8.95	8.83	8.90	-0.03	33,867	192	8.86	8.90	17,781	2,700	5,400	1,400	271	400	4,100			1,390
2024-03-01	T	SBC	8.95	8.97	8.92	8.93	-0.01	26,518	128	8.91	8.93	17,395	700	3,650	1,200	169	500	1,501			934
2024-02-29	T	SBC	8.97	9.00	8.90	8.94	0.02	25,684	115	8.91	8.97	8,166	300	2,400	1,100	266	6,600	5,600			1,023
2024-02-28	T	SBC	8.95	8.95	8.89	8.90	-0.04	21,387	125	8.89	8.95	9,071	301	6,530		194	300	3,301			1,066
2024-02-27	T	SBC	8.96	9.04	8.93	8.98	-0.02	36,829	192	8.95	8.99	16,551	300	11,501	300	348	200	4,201			2,654
2024-02-26	T	SBC	9.05	9.15	8.98	9.05	-0.01	61,450	232	9.00	9.06	33,880	1,700	10,900	300	289	1,900	9,878			1,558
2024-02-23	T	SBC	8.93	9.09	8.93	9.06	0.17	39,751	146	9.01	9.08	24,607	200	4,700		139	100	8,300			1,168
2024-02-22	T	SBC	8.85	8.96	8.83	8.89	0.01	54,662	203	8.88	8.97	30,402	900	16,011	1,500	155	900	2,401			1,949
2024-02-21	T	SBC	8.87	8.90	8.83	8.86	0.01	26,802	140	8.86	8.88	14,754	700	7,690		475	200	2,102			643
2024-02-20	T	SBC	8.84	8.89	8.84	8.85	0.02	27,334	133	8.84	8.90	18,622	401	5,350		215	100	1,026			1,037
2024-02-16	T	SBC	8.82	8.88	8.74	8.83	-0.01	26,698	211	8.82	8.84	15,424	1,000	2,500		582		4,201			2,205
2024-02-15	T	SBC	8.75	8.85	8.75	8.83	0.05	53,144	222	8.82	8.84	17,732	4,800	9,750		484	13,500	4,228			2,099
2024-02-14	T	SBC	8.69	8.83	8.65	8.78	0.15	34,230	150	8.77	8.80	17,977	700	8,100		256		3,101			3,419
2024-02-13	T	SBC	8.76	8.76	8.59	8.63	-0.14	75,534	246	8.61	8.65	53,440	500	9,775	2,600	775	300	6,151			1,406
2024-02-12	T	SBC	8.76	8.85	8.73	8.77	0.01	87,525	381	8.78	8.84	48,788	8,604	12,400	600	886	1,500	12,087			1,444
2024-02-09	T	SBC	8.76	8.80	8.75	8.76	-0.01	34,931	188	8.76	8.80	19,236	1,102	9,200		43	300	3,143			1,150		100
2024-02-08	T	SBC	8.87	8.87	8.75	8.79	-0.08	47,169	178	8.77	8.80	30,935	500	7,500	300	154	1,400	3,802			1,709		400
2024-02-07	T	SBC	8.86	8.92	8.86	8.87	-0.08	25,951	144	8.86	8.96	7,400	602	5,430	200	356	400	10,501			773
2024-02-06	T	SBC	8.87	8.95	8.86	8.95	0.08	25,554	112	8.93	8.95	16,782	1,400	3,302	500	187		1,800			808
2024-02-05	T	SBC	8.96	8.98	8.85	8.87	-0.15	46,088	217	8.87	8.89	29,055	3,004	6,018		538	2,100	3,602			1,247